V.S.T. Tillers Tractors Limited (BOM:531266)
India · Delayed Price · Currency is INR 4,900.30
-230.90 (-4.50%)
At close: Mar 27, 2026
V.S.T. Tillers Tractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,090.55 | 5,138.95 | 4,870.85 | 4,900.30 | 4,900.30 | -4.50% | 1,089 |
| Mar 25, 2026 | 5,199.85 | 5,235.80 | 5,106.15 | 5,131.20 | 5,131.20 | 1.21% | 485 |
| Mar 24, 2026 | 5,100.00 | 5,200.00 | 4,950.10 | 5,069.65 | 5,069.65 | 1.88% | 1,577 |
| Mar 23, 2026 | 5,100.05 | 5,192.60 | 4,950.05 | 4,976.30 | 4,976.30 | -5.02% | 756 |
| Mar 20, 2026 | 5,178.20 | 5,345.60 | 5,178.20 | 5,239.45 | 5,239.45 | 1.18% | 445 |
| Mar 19, 2026 | 5,234.75 | 5,312.95 | 5,150.00 | 5,178.15 | 5,178.15 | -2.64% | 360 |
| Mar 18, 2026 | 5,251.45 | 5,368.40 | 5,251.45 | 5,318.45 | 5,318.45 | 1.28% | 452 |
| Mar 17, 2026 | 4,970.30 | 5,286.00 | 4,970.30 | 5,251.45 | 5,251.45 | 5.66% | 1,767 |
| Mar 16, 2026 | 5,025.85 | 5,037.35 | 4,892.90 | 4,970.20 | 4,970.20 | -1.12% | 977 |
| Mar 13, 2026 | 5,247.60 | 5,247.60 | 4,945.50 | 5,026.45 | 5,026.45 | -4.21% | 815 |
| Mar 12, 2026 | 5,151.00 | 5,344.25 | 5,089.50 | 5,247.50 | 5,247.50 | 0.24% | 1,495 |
| Mar 11, 2026 | 5,314.50 | 5,381.80 | 5,202.00 | 5,235.00 | 5,235.00 | -0.87% | 611 |
| Mar 10, 2026 | 5,211.75 | 5,380.00 | 5,134.40 | 5,280.75 | 5,280.75 | 3.25% | 942 |
| Mar 9, 2026 | 5,300.00 | 5,300.00 | 4,913.40 | 5,114.55 | 5,114.55 | -3.97% | 2,442 |
| Mar 6, 2026 | 5,441.50 | 5,463.85 | 5,269.10 | 5,326.10 | 5,326.10 | -2.49% | 1,399 |
| Mar 5, 2026 | 5,560.60 | 5,611.95 | 5,380.10 | 5,461.90 | 5,461.90 | -1.48% | 720 |
| Mar 4, 2026 | 5,487.55 | 5,600.00 | 5,457.55 | 5,543.90 | 5,543.90 | -1.62% | 437 |
| Mar 2, 2026 | 5,635.05 | 5,906.90 | 5,599.00 | 5,635.25 | 5,635.25 | -2.50% | 1,032 |
| Feb 27, 2026 | 5,765.00 | 5,804.50 | 5,700.00 | 5,779.50 | 5,779.50 | 0.14% | 615 |
| Feb 26, 2026 | 5,848.00 | 5,925.20 | 5,750.00 | 5,771.30 | 5,771.30 | -1.42% | 675 |
| Feb 25, 2026 | 5,894.55 | 5,894.65 | 5,835.00 | 5,854.65 | 5,854.65 | -0.14% | 215 |
| Feb 24, 2026 | 5,939.00 | 5,959.00 | 5,850.00 | 5,863.10 | 5,863.10 | -1.72% | 518 |
| Feb 23, 2026 | 6,006.05 | 6,035.00 | 5,891.95 | 5,965.70 | 5,965.70 | -0.66% | 674 |
| Feb 20, 2026 | 6,171.05 | 6,350.00 | 5,960.00 | 6,005.50 | 6,005.50 | -2.74% | 973 |
| Feb 19, 2026 | 6,271.20 | 6,350.35 | 6,103.20 | 6,174.90 | 6,174.90 | -1.37% | 615 |
| Feb 18, 2026 | 6,078.00 | 6,271.65 | 6,060.00 | 6,260.40 | 6,260.40 | 0.88% | 933 |
| Feb 17, 2026 | 5,678.00 | 6,247.00 | 5,645.95 | 6,205.90 | 6,205.90 | 9.31% | 2,591 |
| Feb 16, 2026 | 5,782.00 | 5,811.40 | 5,643.20 | 5,677.50 | 5,677.50 | -1.89% | 664 |
| Feb 13, 2026 | 5,880.00 | 5,905.60 | 5,750.00 | 5,786.75 | 5,786.75 | -1.84% | 743 |
| Feb 12, 2026 | 5,806.00 | 5,973.20 | 5,745.00 | 5,895.10 | 5,895.10 | 1.05% | 397 |
| Feb 11, 2026 | 5,861.00 | 5,931.85 | 5,820.00 | 5,833.75 | 5,833.75 | -0.32% | 356 |
| Feb 10, 2026 | 5,910.00 | 5,974.70 | 5,840.15 | 5,852.25 | 5,852.25 | -0.46% | 229 |
| Feb 9, 2026 | 6,165.45 | 6,165.45 | 5,735.50 | 5,879.20 | 5,879.20 | 1.21% | 1,123 |
| Feb 6, 2026 | 5,860.00 | 5,894.05 | 5,790.55 | 5,809.15 | 5,809.15 | -1.62% | 325 |
| Feb 5, 2026 | 6,073.70 | 6,173.00 | 5,869.55 | 5,904.65 | 5,904.65 | -2.78% | 450 |
| Feb 4, 2026 | 5,868.00 | 6,098.70 | 5,856.50 | 6,073.70 | 6,073.70 | 3.66% | 458 |
| Feb 3, 2026 | 5,752.65 | 5,904.40 | 5,698.40 | 5,859.05 | 5,859.05 | 4.15% | 880 |
| Feb 2, 2026 | 5,600.00 | 5,650.00 | 5,482.90 | 5,625.70 | 5,625.70 | 0.34% | 261 |
| Feb 1, 2026 | 5,522.70 | 5,797.00 | 5,431.70 | 5,606.75 | 5,606.75 | 1.31% | 659 |
| Jan 30, 2026 | 5,400.25 | 5,548.35 | 5,375.00 | 5,534.00 | 5,534.00 | 0.67% | 491 |
| Jan 29, 2026 | 5,459.65 | 5,500.40 | 5,354.90 | 5,496.95 | 5,496.95 | 0.26% | 43 |
| Jan 28, 2026 | 5,461.55 | 5,496.85 | 5,380.00 | 5,482.85 | 5,482.85 | 1.49% | 351 |
| Jan 27, 2026 | 5,385.00 | 5,472.35 | 5,354.85 | 5,402.15 | 5,402.15 | -0.67% | 471 |
| Jan 23, 2026 | 5,552.50 | 5,559.15 | 5,424.40 | 5,438.45 | 5,438.45 | -1.56% | 164 |
| Jan 22, 2026 | 5,380.05 | 5,541.20 | 5,380.05 | 5,524.90 | 5,524.90 | 2.94% | 232 |
| Jan 21, 2026 | 5,422.00 | 5,458.90 | 5,312.75 | 5,367.35 | 5,367.35 | -1.34% | 761 |
| Jan 20, 2026 | 5,788.70 | 5,788.70 | 5,378.45 | 5,440.50 | 5,440.50 | -2.12% | 780 |
| Jan 19, 2026 | 5,555.55 | 5,610.00 | 5,524.45 | 5,558.50 | 5,558.50 | -0.46% | 373 |
| Jan 16, 2026 | 5,685.00 | 5,688.95 | 5,550.00 | 5,584.45 | 5,584.45 | -1.87% | 273 |
| Jan 14, 2026 | 5,596.00 | 5,702.00 | 5,570.00 | 5,691.15 | 5,691.15 | 2.04% | 101 |